OrganoClick AB ORGC
OMXSTO · Sweden · Process Industries
SEK 0.2760-0.00 (-1.08%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.28 | +5.28% | SEK 0.29 | SEK 0.29 | SEK 0.22 | 241.98K |
| 2026-09-29 | SEK 0.26 | +2.32% | SEK 0.25 | SEK 0.28 | SEK 0.22 | 100.14K |
| 2026-09-28 | SEK 0.26 | +3.60% | SEK 0.22 | SEK 0.28 | SEK 0.22 | 9.50K |
| 2026-09-25 | SEK 0.25 | 0.00% | SEK 0.24 | SEK 0.25 | SEK 0.23 | 21.85K |
| 2026-09-24 | SEK 0.25 | -3.85% | SEK 0.25 | SEK 0.25 | SEK 0.25 | 276.85K |
| 2026-09-23 | SEK 0.26 | -3.70% | SEK 0.30 | SEK 0.30 | SEK 0.24 | 44.64K |
| 2026-09-22 | SEK 0.27 | +10.20% | SEK 0.25 | SEK 0.28 | SEK 0.25 | 263.95K |
| 2026-09-21 | SEK 0.25 | 0.00% | SEK 0.24 | SEK 0.32 | SEK 0.24 | 270.13K |
| 2026-09-18 | SEK 0.25 | -3.16% | SEK 0.21 | SEK 0.25 | SEK 0.21 | 134.32K |
| 2026-09-17 | SEK 0.25 | +3.27% | SEK 0.25 | SEK 0.26 | SEK 0.25 | 287.01K |
| 2026-09-16 | SEK 0.25 | +11.36% | SEK 0.22 | SEK 0.26 | SEK 0.22 | 309.17K |
| 2026-09-15 | SEK 0.22 | -8.33% | SEK 0.26 | SEK 0.26 | SEK 0.20 | 2.14M |
| 2026-09-14 | SEK 0.24 | -22.58% | SEK 0.34 | SEK 0.34 | SEK 0.20 | 56.54K |
| 2026-09-11 | SEK 0.31 | 0.00% | SEK 0.34 | SEK 0.34 | SEK 0.31 | 17.15K |
| 2026-09-10 | SEK 0.31 | -3.12% | SEK 0.31 | SEK 0.31 | SEK 0.28 | 245.80K |
| 2026-09-09 | SEK 0.32 | -8.57% | SEK 0.35 | SEK 0.35 | SEK 0.31 | 13.12K |
| 2026-09-08 | SEK 0.35 | -2.78% | SEK 0.31 | SEK 0.35 | SEK 0.31 | 5.52K |
| 2026-09-07 | SEK 0.36 | 0.00% | SEK 0.36 | SEK 0.36 | SEK 0.31 | 4.76K |
| 2026-09-04 | SEK 0.36 | +1.69% | SEK 0.30 | SEK 0.37 | SEK 0.30 | 134.88K |
| 2026-09-03 | SEK 0.35 | +6.31% | SEK 0.33 | SEK 0.35 | SEK 0.30 | 39.24K |
| 2026-09-02 | SEK 0.33 | +0.91% | SEK 0.33 | SEK 0.37 | SEK 0.33 | 71.38K |
| 2026-09-01 | SEK 0.33 | -9.84% | SEK 0.37 | SEK 0.37 | SEK 0.33 | 470.09K |
| 2026-08-31 | SEK 0.37 | -10.73% | SEK 0.41 | SEK 0.41 | SEK 0.35 | 498.13K |
| 2026-08-28 | SEK 0.41 | +8.75% | SEK 0.39 | SEK 0.41 | SEK 0.37 | 164.22K |
| 2026-08-27 | SEK 0.38 | +1.34% | SEK 0.37 | SEK 0.39 | SEK 0.34 | 230.57K |
| 2026-08-26 | SEK 0.37 | +3.33% | SEK 0.31 | SEK 0.38 | SEK 0.31 | 215.16K |
| 2026-08-25 | SEK 0.36 | -2.44% | SEK 0.35 | SEK 0.39 | SEK 0.34 | 332.08K |
| 2026-08-24 | SEK 0.37 | -1.34% | SEK 0.38 | SEK 0.39 | SEK 0.33 | 74.46K |
| 2026-08-21 | SEK 0.37 | -5.08% | SEK 0.37 | SEK 0.37 | SEK 0.37 | 34.13K |
| 2026-08-20 | SEK 0.39 | 0.00% | SEK 0.39 | SEK 0.40 | SEK 0.39 | 91.69K |
| 2026-08-19 | SEK 0.39 | -1.01% | SEK 0.40 | SEK 0.40 | SEK 0.39 | 1.09K |
| 2026-08-18 | SEK 0.40 | -7.66% | SEK 0.38 | SEK 0.43 | SEK 0.37 | 173.43K |
| 2026-08-17 | SEK 0.43 | +11.66% | SEK 0.35 | SEK 0.43 | SEK 0.35 | 61.51K |
| 2026-08-14 | SEK 0.39 | -3.26% | SEK 0.39 | SEK 0.40 | SEK 0.35 | 528.58K |
| 2026-08-13 | SEK 0.40 | -2.92% | SEK 0.40 | SEK 0.43 | SEK 0.36 | 554.37K |
| 2026-08-12 | SEK 0.41 | -13.47% | SEK 0.47 | SEK 0.47 | SEK 0.36 | 957.79K |
| 2026-08-11 | SEK 0.47 | +13.91% | SEK 0.41 | SEK 0.47 | SEK 0.40 | 759.64K |
| 2026-08-10 | SEK 0.42 | -1.65% | SEK 0.47 | SEK 0.47 | SEK 0.41 | 383.74K |
| 2026-08-07 | SEK 0.42 | +0.95% | SEK 0.41 | SEK 0.42 | SEK 0.40 | 11.05K |
| 2026-08-06 | SEK 0.42 | -3.89% | SEK 0.42 | SEK 0.43 | SEK 0.42 | 132.78K |
| 2026-08-05 | SEK 0.44 | +2.58% | SEK 0.43 | SEK 0.44 | SEK 0.42 | 336.39K |
| 2026-08-04 | SEK 0.43 | -10.69% | SEK 0.41 | SEK 0.47 | SEK 0.41 | 284.63K |
| 2026-08-03 | SEK 0.48 | +8.41% | SEK 0.41 | SEK 0.48 | SEK 0.40 | 75.83K |
| 2026-07-31 | SEK 0.44 | -8.14% | SEK 0.41 | SEK 0.45 | SEK 0.41 | 25.77K |
| 2026-07-30 | SEK 0.48 | +11.92% | SEK 0.41 | SEK 0.48 | SEK 0.41 | 4.98K |
| 2026-07-29 | SEK 0.43 | -0.70% | SEK 0.41 | SEK 0.43 | SEK 0.41 | 12.53K |
| 2026-07-28 | SEK 0.43 | -4.43% | SEK 0.41 | SEK 0.48 | SEK 0.40 | 15.65K |
| 2026-07-27 | SEK 0.45 | -5.85% | SEK 0.47 | SEK 0.47 | SEK 0.45 | 2.15K |
| 2026-07-24 | SEK 0.48 | -8.59% | SEK 0.42 | SEK 0.48 | SEK 0.42 | 36.83K |
| 2026-07-23 | SEK 0.52 | -4.73% | SEK 0.48 | SEK 0.59 | SEK 0.42 | 18.36K |
| 2026-07-22 | SEK 0.55 | -4.84% | SEK 0.58 | SEK 0.58 | SEK 0.40 | 42.71K |
| 2026-07-21 | SEK 0.58 | +43.78% | SEK 0.40 | SEK 0.60 | SEK 0.40 | 148.99K |
| 2026-07-20 | SEK 0.40 | -3.37% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 50.26K |
| 2026-07-17 | SEK 0.42 | -1.42% | SEK 0.42 | SEK 0.42 | SEK 0.42 | 17.11K |
| 2026-07-16 | SEK 0.42 | +11.94% | SEK 0.40 | SEK 0.45 | SEK 0.40 | 13.08K |
| 2026-07-15 | SEK 0.38 | -8.05% | SEK 0.37 | SEK 0.38 | SEK 0.37 | 1.90K |
| 2026-07-14 | SEK 0.41 | -8.07% | SEK 0.45 | SEK 0.45 | SEK 0.40 | 39.60K |
| 2026-07-13 | SEK 0.45 | +11.78% | SEK 0.40 | SEK 0.45 | SEK 0.40 | 18.07K |
| 2026-07-10 | SEK 0.40 | +10.83% | SEK 0.36 | SEK 0.45 | SEK 0.36 | 76.84K |
| 2026-07-09 | SEK 0.36 | -5.26% | SEK 0.39 | SEK 0.39 | SEK 0.30 | 78.57K |
| 2026-07-08 | SEK 0.38 | -5.00% | SEK 0.35 | SEK 0.41 | SEK 0.35 | 27.65K |
| 2026-07-07 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 7.85K |
| 2026-07-06 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 49.44K |
| 2026-07-03 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.43 | SEK 0.40 | 27.07K |
| 2026-07-02 | SEK 0.40 | +1.01% | SEK 0.40 | SEK 0.40 | SEK 0.38 | 3.11K |
| 2026-07-01 | SEK 0.40 | -8.76% | SEK 0.40 | SEK 0.43 | SEK 0.34 | 35.38K |
| 2026-06-30 | SEK 0.43 | -0.23% | SEK 0.43 | SEK 0.43 | SEK 0.40 | 16.63K |
| 2026-06-29 | SEK 0.44 | +7.14% | SEK 0.41 | SEK 0.44 | SEK 0.41 | 57.87K |
| 2026-06-26 | SEK 0.41 | -1.22% | SEK 0.41 | SEK 0.44 | SEK 0.37 | 75.87K |
| 2026-06-25 | SEK 0.41 | -2.14% | SEK 0.38 | SEK 0.44 | SEK 0.38 | 42.92K |
| 2026-06-24 | SEK 0.42 | +2.19% | SEK 0.41 | SEK 0.42 | SEK 0.41 | 32.87K |
| 2026-06-23 | SEK 0.41 | -5.95% | SEK 0.41 | SEK 0.41 | SEK 0.41 | 1.00K |
| 2026-06-22 | SEK 0.44 | 0.00% | SEK 0.37 | SEK 0.44 | SEK 0.37 | 116.84K |
| 2026-06-18 | SEK 0.44 | +8.44% | SEK 0.44 | SEK 0.44 | SEK 0.41 | 30.71K |
| 2026-06-17 | SEK 0.40 | -4.05% | SEK 0.44 | SEK 0.44 | SEK 0.40 | 34.32K |
| 2026-06-16 | SEK 0.42 | +3.19% | SEK 0.41 | SEK 0.42 | SEK 0.39 | 65.81K |
| 2026-06-15 | SEK 0.41 | +1.24% | SEK 0.41 | SEK 0.41 | SEK 0.37 | 209.82K |
| 2026-06-12 | SEK 0.40 | -8.64% | SEK 0.47 | SEK 0.47 | SEK 0.40 | 84.52K |
| 2026-06-11 | SEK 0.44 | +0.92% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 1.15K |
| 2026-06-10 | SEK 0.44 | -2.90% | SEK 0.49 | SEK 0.49 | SEK 0.44 | 168.82K |
| 2026-06-09 | SEK 0.45 | -9.48% | SEK 0.49 | SEK 0.49 | SEK 0.41 | 77.02K |
| 2026-06-08 | SEK 0.50 | +10.22% | SEK 0.43 | SEK 0.51 | SEK 0.40 | 39.31K |
| 2026-06-05 | SEK 0.45 | -0.66% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 24.50K |
| 2026-06-04 | SEK 0.45 | -5.43% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 62.05K |
| 2026-06-03 | SEK 0.48 | -0.42% | SEK 0.49 | SEK 0.50 | SEK 0.48 | 51.11K |
| 2026-06-02 | SEK 0.48 | +6.89% | SEK 0.45 | SEK 0.54 | SEK 0.45 | 82.78K |
| 2026-06-01 | SEK 0.45 | -10.00% | SEK 0.50 | SEK 0.50 | SEK 0.33 | 60.59K |
| 2026-05-29 | SEK 0.50 | -8.09% | SEK 0.50 | SEK 0.55 | SEK 0.46 | 29.17K |
| 2026-05-28 | SEK 0.54 | +0.74% | SEK 0.53 | SEK 0.54 | SEK 0.50 | 128.50K |
| 2026-05-27 | SEK 0.54 | +1.89% | SEK 0.57 | SEK 0.57 | SEK 0.54 | 9.80K |